Stocks Options

LAST PRICE
15.6700
TODAY'S CHANGE (%)
Trending Down-0.7800 (-4.7416%)

Bid / Lots
15.7000/ 7
Ask / Lots
15.7300/ 22
Open / Previous Close
16.2200 / 16.4500
Day Range
Low 15.6350
High 16.3700
52 Week Range
Low 10.5900
High 22.1000
Volume
5,487,147
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 50.388

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MIn the Money	$10.60In the Money	$10.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	MOut of the Money	---Out of the Money	$1.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$8.10In the Money	$8.25In the Money	$9.21In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$7.50	MOut of the Money	---Out of the Money	$1.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$7.60In the Money	$7.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	MOut of the Money	---Out of the Money	$1.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$7.10In the Money	$7.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	MOut of the Money	---Out of the Money	$1.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$6.60In the Money	$6.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	MOut of the Money	---Out of the Money	$1.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$6.10In the Money	$6.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.50	MOut of the Money	---Out of the Money	$1.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$5.60In the Money	$5.75In the Money	$5.95In the Money	$5.95In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$10.00	MOut of the Money	---Out of the Money	$1.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$4.90In the Money	$5.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.50	MOut of the Money	---Out of the Money	$1.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$4.60In the Money	$4.75In the Money	$4.05In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$11.00	MOut of the Money	---Out of the Money	$1.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$4.10In the Money	$4.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.50	MOut of the Money	---Out of the Money	$1.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$3.60In the Money	$3.75In the Money	$3.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$12.00	MOut of the Money	---Out of the Money	$1.24Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MIn the Money	$2.29In the Money	$3.25In the Money	$2.53In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$12.50	MOut of the Money	---Out of the Money	$0.41Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,065Out of the Money
MIn the Money	$2.62In the Money	$2.89In the Money	$2.18In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$13.00	MNear the Money	---Near the Money	$0.75Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	8Near the Money
MIn the Money	$1.96In the Money	$2.24In the Money	$2.45In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$13.50	MNear the Money	---Near the Money	$0.20Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	515Near the Money
MIn the Money	$1.59In the Money	$1.73In the Money	$2.05In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$14.00	MNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	889Near the Money
MIn the Money	$0.96In the Money	$1.23In the Money	$1.34In the Money	$-0.66In the Money	2In the Money	260In the Money	Filter Table By Strike Price of$14.50	MNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1,038Near the Money
MIn the Money	$0.46In the Money	$0.70In the Money	$0.73In the Money	$-0.73In the Money	57In the Money	128In the Money	Filter Table By Strike Price of$15.00	MNear the Money	---Near the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	1Near the Money	833Near the Money
MUnderlying issue's last price	$0.11Underlying issue's last price	$0.22Underlying issue's last price	$0.19Underlying issue's last price	$-0.86Underlying issue's last price	682Underlying issue's last price	2,589Underlying issue's last price	Filter Table By Strike Price of$15.50Underlying issue's last price	MUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.02Underlying issue's last price	215Underlying issue's last price	1,771Underlying issue's last price
MNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.49Near the Money	611Near the Money	1,896Near the Money	Filter Table By Strike Price of$16.00	MIn the Money	$0.08In the Money	$0.95In the Money	$0.29In the Money	$0.28In the Money	91In the Money	505In the Money
MNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.17Near the Money	439Near the Money	4,258Near the Money	Filter Table By Strike Price of$16.50	MIn the Money	$0.79In the Money	$0.87In the Money	$0.82In the Money	$0.64In the Money	12In the Money	328In the Money
MNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.04Near the Money	115Near the Money	7,706Near the Money	Filter Table By Strike Price of$17.00	MIn the Money	$1.27In the Money	$1.37In the Money	$1.13In the Money	$0.64In the Money	2In the Money	225In the Money
MNear the Money	---Near the Money	$0.01Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	206Near the Money	Filter Table By Strike Price of$17.50	MIn the Money	$1.69In the Money	$1.87In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNear the Money	---Near the Money	$0.21Near the Money	$0.01Near the Money	$0.00Near the Money	50Near the Money	287Near the Money	Filter Table By Strike Price of$18.00	MIn the Money	$2.22In the Money	$2.51In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNear the Money	---Near the Money	$0.75Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	35Near the Money	Filter Table By Strike Price of$18.50	MIn the Money	$2.74In the Money	$2.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$19.00	MIn the Money	$2.43In the Money	$3.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$19.50	MIn the Money	$3.75In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.00	MIn the Money	$4.25In the Money	$4.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.50	MIn the Money	$4.75In the Money	$4.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.00	MIn the Money	$5.25In the Money	$5.40In the Money	$5.81In the Money	$0.00In the Money	---In the Money	1In the Money
MOut of the Money	---Out of the Money	$1.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.50	MIn the Money	$5.75In the Money	$6.40In the Money	$6.29In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	MIn the Money	$6.25In the Money	$6.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.50	MIn the Money	$6.75In the Money	$6.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	MIn the Money	$7.25In the Money	$7.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.50	MIn the Money	$7.75In the Money	$8.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.00	MIn the Money	$8.25In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.50	MIn the Money	$8.75In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	MIn the Money	$9.25In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.50	MIn the Money	$9.75In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	MIn the Money	$10.25In the Money	$10.40In the Money	$10.70In the Money	$0.00In the Money	---In the Money	2In the Money
MOut of the Money	---Out of the Money	$1.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.50	MIn the Money	$10.75In the Money	$11.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	MIn the Money	$11.25In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.50	MIn the Money	$11.75In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.00	MIn the Money	$12.10In the Money	$12.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.50	MIn the Money	$12.75In the Money	$12.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.00	MIn the Money	$13.25In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.50	MIn the Money	$13.75In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	MIn the Money	$14.25In the Money	$14.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Macy's Inc
NYSE:MUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 08, 2024)

Put Options (expires Friday November 08, 2024)